Home

Vanguard Value ETF (VTV)

165.30
+0.55 (0.33%)
NYSE · Last Trade: Apr 28th, 4:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025164.78164.97163.34164.752,109,325164.75
4/24/2025163.19165.33162.50165.081,916,787165.08
4/23/2025164.85166.32162.79163.353,442,338163.35
4/22/2025160.14162.67160.05162.332,782,075162.33
4/21/2025161.01161.21157.09158.753,836,472158.75
4/17/2025160.84163.16160.72161.762,984,477161.76
4/16/2025163.27163.98160.41161.382,828,489161.38
4/15/2025164.22165.12163.19163.252,834,696163.25
4/14/2025163.83164.64162.42163.963,975,651163.96
4/11/2025159.24162.72158.01161.833,828,602161.83
4/10/2025161.78161.78155.39159.597,993,680159.59
4/09/2025151.95164.66151.24163.875,818,022163.87
4/08/2025160.51160.69151.58153.675,902,555153.67
4/07/2025152.95159.18150.43155.6610,123,444155.66
4/04/2025163.49163.86156.71156.946,874,063156.94
4/03/2025169.55170.38166.75166.845,797,998166.84
4/02/2025171.37173.55171.25173.283,736,406173.28
4/01/2025172.25173.05170.86172.344,780,345172.34
3/31/2025170.04173.50170.04172.743,606,065172.74
3/28/2025172.68173.04170.61170.833,299,532170.83
3/27/2025173.01173.76172.29172.851,550,101172.85
3/26/2025174.49175.40173.79174.242,425,186173.23
3/25/2025174.78174.97173.38174.032,302,012173.02
3/24/2025173.95174.83173.61174.551,780,837173.53
3/21/2025172.57172.95171.42172.494,108,722171.49
3/20/2025172.97174.26172.68173.422,599,519172.41
3/19/2025172.94174.49172.39173.773,914,112172.76
3/18/2025173.31173.50172.16172.722,476,771171.72
3/17/2025170.99173.99170.99173.581,934,242172.57
3/14/2025169.47171.57168.94171.302,152,317170.30
3/13/2025169.55170.39168.03168.573,063,440167.59
3/12/2025170.88171.00168.50169.442,857,561168.46
3/11/2025172.04172.19169.38170.203,935,320169.21
3/10/2025172.93174.57171.00172.303,029,912171.30
3/07/2025172.51174.92172.42174.452,592,469173.44
3/06/2025172.81173.75171.84172.913,818,453171.91
3/05/2025172.89174.82172.14174.382,923,660173.37
3/04/2025175.43175.73172.57172.943,520,186171.94
3/03/2025178.58179.10175.42176.493,930,771175.46
2/28/2025176.24178.25175.22178.133,851,967177.09
2/27/2025176.45177.78175.59175.681,969,468174.66
2/26/2025177.09177.57175.82176.281,994,050175.25
2/25/2025176.87177.53175.89176.942,322,479175.91
2/24/2025176.88177.41176.31176.512,048,122175.48
2/21/2025178.10178.10176.13176.341,991,346175.31
2/20/2025178.67178.67177.39178.402,347,657177.36
2/19/2025178.08179.26177.93179.211,871,043178.17
2/18/2025177.39178.39177.02178.352,528,818177.31
2/14/2025178.02178.47177.29177.371,765,073176.34
2/13/2025176.88177.92176.48177.782,739,598176.75
2/12/2025176.06176.87175.75176.502,700,563175.47
2/11/2025176.46177.51176.09177.492,638,582176.46
2/10/2025176.95176.95175.85176.852,249,556175.82
2/07/2025177.82177.84176.09176.202,652,225175.18
2/06/2025178.24178.24176.47177.341,716,421176.31
2/05/2025176.95177.63175.93177.584,199,971176.55
2/04/2025175.62176.46175.44176.182,285,493175.16
2/03/2025174.39176.78173.85176.183,780,041175.16
1/31/2025177.71178.25176.48176.702,599,698175.67
1/30/2025177.01178.20176.67177.772,605,211176.74
1/29/2025176.16177.22175.60175.932,279,193174.91
1/28/2025177.53177.53175.92176.121,909,546175.10